Education
About Us
Working with TipRanks
Follow Us
Duke Energy (DUK)
:DUK
Time Period
1Y
Events
Historical Prices
Rows:
Nov 06, 2025
123.60
124.86
123.40
124.00
124.00
+0.19%
4,674,724
1.67
Nov 05, 2025
123.79
124.48
123.17
123.77
123.77
-0.05%
3,822,468
1.38
Nov 04, 2025
124.34
124.51
123.49
123.83
123.83
+0.13%
3,169,808
1.14
Nov 03, 2025
123.87
124.00
122.27
123.67
123.67
-0.51%
3,365,837
1.19
Oct 31, 2025
124.34
124.93
123.75
124.30
124.30
-0.73%
2,961,929
1.04
Oct 30, 2025
124.52
125.88
124.38
125.21
125.21
+0.74%
2,665,616
0.92
Oct 29, 2025
125.65
126.07
123.82
124.29
124.29
-1.08%
3,685,627
1.26
Oct 28, 2025
126.86
127.35
125.38
125.65
125.65
-1.44%
3,159,119
1.08
Oct 27, 2025
127.00
127.58
126.26
127.49
127.49
+0.09%
2,308,272
0.79
Oct 24, 2025
127.30
128.44
126.98
127.37
127.37
+0.09%
2,175,050
0.74
Oct 23, 2025
129.86
129.86
127.17
127.26
127.26
-1.37%
2,530,977
0.86
Oct 22, 2025
128.55
130.03
127.49
129.03
129.03
+0.55%
3,143,092
1.08
Oct 21, 2025
129.50
129.50
127.26
128.33
128.33
-0.47%
2,629,062
0.90
Oct 20, 2025
129.00
129.20
127.69
128.94
128.94
+0.32%
3,752,734
1.28
Oct 17, 2025
128.17
128.65
127.12
128.53
128.53
+0.89%
3,120,888
1.07
Oct 16, 2025
128.84
129.51
127.40
127.40
127.40
-0.99%
2,785,232
0.96
Oct 15, 2025
128.18
128.99
127.07
128.67
128.67
+0.66%
3,023,324
1.04
Oct 14, 2025
126.91
128.49
126.29
127.82
127.82
+1.37%
2,713,053
0.94
Oct 13, 2025
126.21
126.95
125.69
126.09
126.09
-0.73%
2,136,591
0.74
Oct 10, 2025
125.29
127.27
125.02
127.02
127.02
+1.85%
2,955,425
1.02
Oct 09, 2025
125.90
126.09
124.61
124.71
124.71
-0.42%
1,500,935
0.52
Oct 08, 2025
126.26
126.32
124.40
125.23
125.23
-0.26%
2,423,176
0.84
Oct 07, 2025
124.85
125.95
124.34
125.56
125.56
+0.95%
2,723,359
0.94
Oct 06, 2025
123.43
124.46
122.78
124.38
124.38
+0.68%
2,289,408
0.79
Oct 03, 2025
122.11
123.83
122.00
123.54
123.54
+1.62%
2,761,899
0.96
Oct 02, 2025
121.50
122.08
120.94
121.57
121.57
-0.67%
3,098,938
1.08
Oct 01, 2025
123.56
123.82
122.32
122.39
122.39
-1.10%
2,489,317
0.87
Sep 30, 2025
122.98
123.93
122.62
123.75
123.75
+0.77%
3,719,939
1.30
Sep 29, 2025
123.05
123.08
121.32
122.80
122.80
-0.18%
4,210,105
1.47
Sep 26, 2025
122.14
123.45
122.04
123.02
123.02
+0.57%
2,644,409
0.92
Sep 25, 2025
124.11
124.30
122.27
122.32
122.32
-1.07%
2,285,570
0.79
Sep 24, 2025
123.00
123.95
122.95
123.64
123.64
+0.44%
2,173,067
0.75
Sep 23, 2025
121.46
123.24
120.97
123.10
123.10
+1.25%
2,123,695
0.73
Sep 22, 2025
121.21
122.01
120.73
121.58
121.58
+0.41%
2,062,227
0.71
Sep 19, 2025
120.76
121.65
120.00
121.08
121.08
+0.57%
4,842,197
1.65
Sep 18, 2025
120.03
121.12
119.69
120.39
120.39
-0.59%
2,541,133
0.87
Sep 17, 2025
120.74
121.50
120.27
121.10
121.10
+0.71%
2,438,051
0.83
Sep 16, 2025
122.63
122.83
120.20
120.25
120.25
-1.73%
4,158,500
1.42
Sep 15, 2025
121.65
122.65
121.62
122.37
122.37
+0.34%
2,202,802
0.75
Sep 12, 2025
122.08
122.90
121.87
121.95
121.95
-0.13%
2,136,673
0.73
Sep 11, 2025
121.36
122.23
120.97
122.11
122.11
+0.63%
2,178,094
0.74
Sep 10, 2025
120.41
121.46
120.20
121.35
121.35
+0.81%
2,104,372
0.72
Sep 09, 2025
120.25
121.03
119.90
120.38
120.38
+0.17%
2,182,991
0.74
Sep 08, 2025
120.40
120.83
119.76
120.17
120.17
-0.36%
3,069,029
1.05
Sep 05, 2025
121.31
121.48
120.04
120.61
120.61
-0.22%
1,980,898
0.68
Sep 04, 2025
122.20
122.45
120.38
120.87
120.87
-0.52%
3,069,900
1.05
Sep 03, 2025
121.30
121.89
120.62
121.50
121.50
-0.32%
2,151,752
0.73
Sep 02, 2025
122.46
122.77
121.37
121.89
121.89
-0.49%
2,449,073
0.83
Aug 29, 2025
122.40
123.19
122.11
122.49
122.49
+0.10%
2,151,190
0.71
Aug 28, 2025
123.30
123.61
122.25
122.37
122.37
-1.06%
2,496,477
0.82
Rows: